UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
261.07
-21.05 (-7.46%)
At close: Jul 29, 2025, 4:00 PM
264.17
+3.10 (1.19%)
Pre-market: Jul 30, 2025, 6:50 AM EDT
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 265.70 | 272.91 | 260.55 | 261.07 | 261.07 | -7.46% | 41,311,800 |
| Jul 28, 2025 | 283.50 | 285.00 | 279.69 | 282.12 | 282.12 | 0.38% | 15,779,352 |
| Jul 25, 2025 | 281.00 | 286.14 | 279.94 | 281.06 | 281.06 | 0.89% | 16,486,616 |
| Jul 24, 2025 | 283.10 | 289.21 | 278.22 | 278.58 | 278.58 | -4.76% | 22,585,190 |
| Jul 23, 2025 | 287.50 | 292.64 | 284.95 | 292.51 | 292.51 | 2.59% | 13,111,099 |
| Jul 22, 2025 | 282.63 | 287.11 | 282.00 | 285.13 | 285.13 | 1.06% | 14,600,338 |
| Jul 21, 2025 | 284.64 | 286.50 | 281.20 | 282.14 | 282.14 | -0.18% | 10,319,211 |
| Jul 18, 2025 | 287.89 | 288.07 | 280.81 | 282.65 | 282.65 | -1.88% | 14,979,714 |
| Jul 17, 2025 | 292.33 | 293.00 | 283.83 | 288.07 | 288.07 | -1.51% | 14,792,734 |
| Jul 16, 2025 | 292.55 | 295.99 | 290.75 | 292.49 | 292.49 | 0.27% | 9,713,979 |
| Jul 15, 2025 | 299.71 | 300.68 | 291.03 | 291.71 | 291.71 | -2.95% | 16,019,016 |
| Jul 14, 2025 | 301.64 | 304.04 | 299.00 | 300.58 | 300.58 | -1.16% | 10,681,441 |
| Jul 11, 2025 | 300.02 | 304.12 | 298.00 | 304.10 | 304.10 | 1.53% | 9,808,227 |
| Jul 10, 2025 | 303.06 | 304.93 | 296.60 | 299.51 | 299.51 | -1.12% | 11,355,625 |
| Jul 9, 2025 | 303.19 | 303.60 | 298.75 | 302.91 | 302.91 | -1.56% | 12,816,658 |
| Jul 8, 2025 | 304.23 | 308.30 | 303.80 | 307.70 | 307.70 | 1.31% | 9,613,844 |
| Jul 7, 2025 | 308.00 | 308.61 | 301.20 | 303.71 | 303.71 | -1.57% | 9,031,224 |
| Jul 3, 2025 | 309.84 | 312.25 | 308.23 | 308.55 | 308.55 | 0.32% | 6,161,145 |
| Jul 2, 2025 | 320.74 | 322.42 | 306.43 | 307.56 | 307.56 | -5.70% | 18,177,190 |
| Jul 1, 2025 | 311.97 | 326.55 | 311.08 | 326.14 | 326.14 | 4.54% | 17,865,491 |
| Jun 30, 2025 | 309.00 | 312.38 | 306.34 | 311.97 | 311.97 | 0.93% | 10,074,103 |
| Jun 27, 2025 | 302.95 | 310.45 | 302.20 | 309.11 | 309.11 | 2.14% | 15,304,422 |
| Jun 26, 2025 | 302.57 | 306.71 | 301.29 | 302.62 | 302.62 | 0.20% | 6,532,694 |
| Jun 25, 2025 | 304.38 | 304.38 | 299.80 | 302.02 | 302.02 | -1.18% | 8,722,083 |
| Jun 24, 2025 | 301.45 | 305.82 | 299.33 | 305.62 | 305.62 | 1.64% | 8,781,398 |
| Jun 23, 2025 | 301.90 | 302.47 | 295.52 | 300.68 | 300.68 | -0.44% | 12,274,663 |
| Jun 20, 2025 | 309.50 | 309.59 | 301.59 | 302.01 | 302.01 | -1.69% | 16,177,856 |
| Jun 18, 2025 | 307.55 | 311.79 | 306.23 | 307.20 | 307.20 | -0.54% | 12,205,634 |
| Jun 17, 2025 | 307.45 | 309.95 | 305.52 | 308.87 | 308.87 | 0.39% | 11,593,898 |
| Jun 16, 2025 | 313.00 | 313.27 | 304.79 | 307.66 | 307.66 | -1.87% | 14,240,076 |
| Jun 13, 2025 | 315.90 | 317.42 | 311.91 | 313.53 | 311.29 | -1.56% | 13,762,432 |
| Jun 12, 2025 | 311.41 | 318.80 | 308.51 | 318.50 | 316.23 | 2.56% | 15,957,166 |
| Jun 11, 2025 | 302.68 | 311.58 | 302.23 | 310.56 | 308.35 | 2.23% | 14,711,373 |
| Jun 10, 2025 | 303.80 | 305.12 | 300.59 | 303.79 | 301.62 | 0.20% | 11,384,053 |
| Jun 9, 2025 | 305.04 | 307.40 | 301.14 | 303.19 | 301.03 | -0.01% | 12,170,320 |
| Jun 6, 2025 | 297.23 | 304.39 | 297.15 | 303.22 | 301.06 | 2.49% | 12,588,977 |
| Jun 5, 2025 | 300.38 | 302.42 | 294.11 | 295.84 | 293.73 | -1.51% | 13,627,792 |
| Jun 4, 2025 | 303.54 | 307.64 | 300.20 | 300.38 | 298.24 | -0.28% | 11,255,616 |
| Jun 3, 2025 | 303.10 | 305.72 | 300.01 | 301.22 | 299.07 | -1.15% | 12,805,723 |
| Jun 2, 2025 | 303.12 | 313.55 | 300.97 | 304.72 | 302.55 | 0.93% | 19,074,368 |
| May 30, 2025 | 297.97 | 305.64 | 295.84 | 301.91 | 299.76 | 1.25% | 16,309,280 |
| May 29, 2025 | 296.80 | 303.38 | 295.00 | 298.17 | 296.04 | 0.02% | 16,262,496 |
| May 28, 2025 | 294.00 | 303.78 | 293.28 | 298.11 | 295.98 | 1.05% | 16,114,190 |
| May 27, 2025 | 299.50 | 299.95 | 289.13 | 295.00 | 292.90 | -0.19% | 20,144,557 |
| May 23, 2025 | 296.10 | 299.70 | 291.64 | 295.57 | 293.46 | -0.37% | 16,873,644 |
| May 22, 2025 | 293.89 | 305.67 | 292.50 | 296.67 | 294.55 | -2.08% | 27,159,648 |
| May 21, 2025 | 301.00 | 309.96 | 300.07 | 302.98 | 300.82 | -5.78% | 45,506,882 |
| May 20, 2025 | 320.92 | 324.64 | 312.58 | 321.58 | 319.29 | 1.80% | 41,486,981 |
| May 19, 2025 | 304.78 | 316.29 | 297.25 | 315.89 | 313.64 | 8.21% | 62,524,663 |
| May 16, 2025 | 279.29 | 294.49 | 269.14 | 291.91 | 289.83 | 6.40% | 71,094,348 |